|
 AUTOGRILL - [Ticker: AGL.MI] |     | | Last Trade | 11.33 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | +0.10 (+0.89%) | Open | 11.18 | | High | 11.33 | Low | 11.18 | | Volume | 192,111 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 11.11 x 15,000 - 11.35 x 11,100 | | Former Close | 11.23 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AGL.MI quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 358,400 | 12.91 | 13.05 | 12.82 | 12.92 | 00:00:00 | | 2002-04-23 | 423,600 | 12.91 | 13.12 | 12.89 | 13.04 | 00:00:00 | | 2002-04-24 | 548,400 | 13.00 | 13.13 | 12.75 | 12.85 | 00:00:00 | | 2002-04-25 | 814,000 | 12.85 | 13.15 | 12.85 | 13.00 | 00:00:00 | | 2002-04-26 | 427,100 | 13.07 | 13.20 | 12.98 | 13.00 | 00:00:00 | | 2002-04-29 | 469,500 | 12.95 | 13.20 | 12.85 | 12.93 | 00:00:00 | | 2002-04-30 | 400,500 | 12.98 | 13.10 | 12.90 | 13.10 | 00:00:00 | | 2002-05-01 | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 00:00:00 | | 2002-05-02 | 770,000 | 13.05 | 13.13 | 12.60 | 12.60 | 00:00:00 | | 2002-05-03 | 689,000 | 12.70 | 12.70 | 12.42 | 12.55 | 00:00:00 | | 2002-05-06 | 203,600 | 12.43 | 12.79 | 12.41 | 12.69 | 00:00:00 | | 2002-05-07 | 461,000 | 12.50 | 12.69 | 12.40 | 12.40 | 00:00:00 | | 2002-05-08 | 409,900 | 12.49 | 12.62 | 12.38 | 12.39 | 00:00:00 | | 2002-05-09 | 328,000 | 12.41 | 12.50 | 12.20 | 12.29 | 00:00:00 | | 2002-05-10 | 349,400 | 12.38 | 12.61 | 12.31 | 12.57 | 00:00:00 | | 2002-05-13 | 120,600 | 12.54 | 12.57 | 12.42 | 12.57 | 00:00:00 | | 2002-05-14 | 237,600 | 12.55 | 12.74 | 12.46 | 12.46 | 00:00:00 | | 2002-05-15 | 797,900 | 12.60 | 13.04 | 12.56 | 13.00 | 00:00:00 | | 2002-05-16 | 1,176,600 | 12.95 | 13.23 | 12.79 | 12.97 | 00:00:00 | | 2002-05-17 | 986,300 | 13.00 | 13.20 | 12.89 | 12.89 | 00:00:00 | | 2002-05-20 | 299,300 | 12.89 | 13.07 | 12.79 | 13.04 | 00:00:00 | | 2002-05-21 | 923,000 | 12.92 | 12.96 | 12.60 | 12.61 | 00:00:00 | | 2002-05-22 | 579,400 | 12.70 | 12.74 | 12.37 | 12.46 | 00:00:00 | | 2002-05-23 | 615,700 | 12.53 | 12.61 | 12.39 | 12.43 | 00:00:00 | | 2002-05-24 | 365,400 | 12.54 | 12.58 | 12.29 | 12.29 | 00:00:00 | | 2002-05-27 | 209,900 | 12.30 | 12.53 | 12.30 | 12.49 | 00:00:00 | | 2002-05-28 | 181,200 | 12.49 | 12.50 | 12.32 | 12.40 | 00:00:00 | | 2002-05-29 | 322,100 | 12.43 | 12.59 | 12.31 | 12.50 | 00:00:00 | | 2002-05-30 | 936,900 | 12.42 | 12.47 | 12.12 | 12.13 | 00:00:00 | | 2002-05-31 | 1,690,100 | 12.11 | 12.46 | 12.09 | 12.12 | 00:00:00 | | 2002-06-03 | 411,000 | 12.16 | 12.25 | 11.86 | 12.00 | 00:00:00 | | 2002-06-04 | 600,600 | 12.03 | 12.04 | 11.72 | 11.77 | 00:00:00 | | 2002-06-05 | 809,400 | 11.85 | 12.08 | 11.84 | 12.00 | 00:00:00 | | 2002-06-06 | 431,900 | 12.01 | 12.33 | 12.01 | 12.25 | 00:00:00 | | 2002-06-07 | 533,700 | 12.13 | 12.18 | 11.90 | 12.09 | 00:00:00 | | 2002-06-10 | 356,200 | 12.04 | 12.11 | 11.91 | 12.00 | 00:00:00 | | 2002-06-11 | 396,200 | 12.00 | 12.10 | 11.85 | 11.91 | 00:00:00 | | 2002-06-12 | 723,300 | 11.89 | 12.10 | 11.85 | 11.97 | 00:00:00 | | 2002-06-13 | 366,700 | 12.00 | 12.15 | 11.78 | 11.80 | 00:00:00 | | 2002-06-14 | 624,800 | 11.80 | 11.80 | 11.43 | 11.55 | 00:00:00 | | 2002-06-17 | 253,800 | 11.67 | 11.89 | 11.40 | 11.67 | 00:00:00 | | 2002-06-18 | 177,700 | 11.85 | 11.85 | 11.54 | 11.85 | 00:00:00 | | 2002-06-19 | 509,000 | 11.91 | 11.92 | 11.77 | 11.84 | 00:00:00 | | 2002-06-20 | 542,400 | 11.72 | 11.84 | 11.45 | 11.45 | 00:00:00 | | 2002-06-21 | 489,300 | 11.40 | 11.45 | 11.28 | 11.32 | 00:00:00 | | 2002-06-24 | 720,900 | 11.29 | 11.29 | 10.91 | 10.95 | 00:00:00 | | 2002-06-25 | 1,148,600 | 11.20 | 11.20 | 10.62 | 10.89 | 00:00:00 | | 2002-06-26 | 896,300 | 10.60 | 10.64 | 10.34 | 10.50 | 00:00:00 | | 2002-06-27 | 545,500 | 10.60 | 11.10 | 10.45 | 11.04 | 00:00:00 | | 2002-06-28 | 597,300 | 11.07 | 11.77 | 11.00 | 11.77 | 00:00:00 | | 2002-07-01 | 855,000 | 11.68 | 11.78 | 11.14 | 11.23 | 00:00:00 | | 2002-07-02 | 711,300 | 11.15 | 11.15 | 10.70 | 10.77 | 00:00:00 | | 2002-07-03 | 905,300 | 10.77 | 10.85 | 10.30 | 10.33 | 00:00:00 | | 2002-07-04 | 433,300 | 10.54 | 10.79 | 10.42 | 10.70 | 00:00:00 | | 2002-07-05 | 651,900 | 10.55 | 11.10 | 10.63 | 11.00 | 00:00:00 | | 2002-07-08 | 563,100 | 11.00 | 11.15 | 10.90 | 10.91 | 00:00:00 | | 2002-07-09 | 390,700 | 10.94 | 11.03 | 10.74 | 10.85 | 00:00:00 | | 2002-07-10 | 420,300 | 10.73 | 10.82 | 10.61 | 10.82 | 00:00:00 | | 2002-07-11 | 769,500 | 10.60 | 10.74 | 10.37 | 10.38 | 00:00:00 | | 2002-07-12 | 613,900 | 10.52 | 10.60 | 10.05 | 10.05 | 00:00:00 | | 2002-07-15 | 671,900 | 10.24 | 10.32 | 9.81 | 9.90 | 00:00:00 | | 2002-07-16 | 717,500 | 10.15 | 10.29 | 9.86 | 9.86 | 00:00:00 | | 2002-07-17 | 434,900 | 9.92 | 10.20 | 9.80 | 10.02 | 00:00:00 | | 2002-07-18 | 743,900 | 10.55 | 10.55 | 10.02 | 10.55 | 00:00:00 | | 2002-07-19 | 303,700 | 10.38 | 10.38 | 10.10 | 10.23 | 00:00:00 | | 2002-07-22 | 329,800 | 10.27 | 10.27 | 9.83 | 10.00 | 00:00:00 | | 2002-07-23 | 712,500 | 9.97 | 10.14 | 9.49 | 9.55 | 00:00:00 | | 2002-07-24 | 683,200 | 9.55 | 9.68 | 9.15 | 9.50 | 00:00:00 | | 2002-07-25 | 812,200 | 9.78 | 9.90 | 9.39 | 9.39 | 00:00:00 | | 2002-07-26 | 328,500 | 9.39 | 9.68 | 9.23 | 9.46 | 00:00:00 | | 2002-07-29 | 480,400 | 9.80 | 9.89 | 9.50 | 9.82 | 00:00:00 | | 2002-07-30 | 386,500 | 9.97 | 9.97 | 9.58 | 9.77 | 00:00:00 | | 2002-07-31 | 1,118,100 | 9.86 | 10.20 | 9.86 | 9.95 | 00:00:00 | | 2002-08-01 | 335,300 | 9.99 | 10.39 | 9.96 | 10.05 | 00:00:00 | | 2002-08-02 | 193,600 | 10.17 | 10.35 | 9.92 | 9.95 | 00:00:00 | | 2002-08-05 | 812,200 | 9.84 | 9.87 | 9.25 | 9.32 | 00:00:00 | | 2002-08-06 | 656,600 | 9.30 | 9.65 | 9.10 | 9.59 | 00:00:00 | | 2002-08-07 | 539,700 | 9.70 | 9.79 | 9.50 | 9.70 | 00:00:00 | | 2002-08-08 | 316,400 | 9.66 | 9.87 | 9.64 | 9.81 | 00:00:00 | | 2002-08-09 | 402,000 | 9.67 | 9.85 | 9.67 | 9.74 | 00:00:00 | | 2002-08-12 | 839,900 | 9.85 | 9.86 | 9.62 | 9.75 | 00:00:00 | | 2002-08-13 | 281,700 | 9.71 | 9.82 | 9.61 | 9.76 | 00:00:00 | | 2002-08-14 | 550,800 | 9.60 | 9.69 | 9.52 | 9.60 | 00:00:00 | | 2002-08-15 | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 00:00:00 | | 2002-08-16 | 452,300 | 9.71 | 9.98 | 9.64 | 9.98 | 00:00:00 | | 2002-08-19 | 445,200 | 9.90 | 10.09 | 9.85 | 10.07 | 00:00:00 | | 2002-08-20 | 360,100 | 10.00 | 10.10 | 9.90 | 9.90 | 00:00:00 | | 2002-08-21 | 435,000 | 10.00 | 10.18 | 10.00 | 10.05 | 00:00:00 | | 2002-08-22 | 431,500 | 10.07 | 10.16 | 10.02 | 10.12 | 00:00:00 | | 2002-08-23 | 680,000 | 10.10 | 10.39 | 10.01 | 10.20 | 00:00:00 | | 2002-08-26 | 272,700 | 10.20 | 10.43 | 10.18 | 10.31 | 00:00:00 | | 2002-08-27 | 433,000 | 10.44 | 10.47 | 10.20 | 10.42 | 00:00:00 | | 2002-08-28 | 359,800 | 10.27 | 10.39 | 10.19 | 10.38 | 00:00:00 | | 2002-08-29 | 627,200 | 10.35 | 10.43 | 10.07 | 10.17 | 00:00:00 | | 2002-08-30 | 217,600 | 10.44 | 10.26 | 10.05 | 10.11 | 00:00:00 | | 2002-09-02 | 167,000 | 10.10 | 10.30 | 10.00 | 10.25 | 00:00:00 | | 2002-09-03 | 1,032,600 | 10.14 | 10.20 | 9.56 | 9.80 | 00:00:00 | | 2002-09-04 | 637,600 | 9.80 | 9.92 | 9.65 | 9.80 | 00:00:00 | | 2002-09-05 | 359,200 | 9.79 | 9.95 | 9.50 | 9.51 | 00:00:00 | | 2002-09-06 | 295,300 | 9.50 | 9.78 | 9.50 | 9.73 | 00:00:00 | | 2002-09-09 | 189,800 | 9.73 | 9.88 | 9.51 | 9.51 | 00:00:00 | | 2002-09-10 | 258,800 | 9.60 | 9.78 | 9.57 | 9.72 | 00:00:00 | | 2002-09-11 | 215,100 | 9.93 | 9.93 | 9.69 | 9.89 | 00:00:00 | | 2002-09-12 | 256,900 | 9.70 | 9.84 | 9.73 | 9.80 | 00:00:00 | | 2002-09-13 | 295,100 | 9.55 | 9.80 | 9.52 | 9.80 | 00:00:00 | | 2002-09-16 | 131,200 | 9.71 | 9.81 | 9.56 | 9.75 | 00:00:00 | | 2002-09-17 | 245,600 | 9.66 | 9.88 | 9.66 | 9.75 | 00:00:00 | | 2002-09-18 | 517,900 | 9.70 | 9.70 | 9.26 | 9.38 | 00:00:00 | | 2002-09-19 | 1,678,400 | 9.27 | 9.27 | 8.70 | 8.70 | 00:00:00 | | 2002-09-20 | 1,142,100 | 8.68 | 8.93 | 8.43 | 8.50 | 00:00:00 | | 2002-09-23 | 1,433,700 | 8.68 | 8.68 | 7.90 | 7.90 | 00:00:00 | | 2002-09-24 | 1,380,700 | 7.92 | 8.09 | 7.45 | 7.66 | 00:00:00 | | 2002-09-25 | 1,501,400 | 7.70 | 8.26 | 7.65 | 8.00 | 00:00:00 | | 2002-09-26 | 1,549,300 | 8.26 | 8.26 | 7.66 | 7.77 | 00:00:00 | | 2002-09-27 | 638,300 | 7.79 | 7.96 | 7.77 | 7.84 | 00:00:00 | | 2002-09-30 | 566,600 | 7.75 | 7.99 | 7.60 | 7.99 | 00:00:00 | | 2002-10-01 | 689,900 | 8.06 | 8.08 | 7.89 | 7.99 | 00:00:00 | | 2002-10-02 | 484,300 | 8.10 | 8.30 | 7.89 | 8.04 | 00:00:00 | | 2002-10-03 | 531,000 | 7.95 | 7.95 | 7.70 | 7.73 | 00:00:00 | | 2002-10-04 | 479,500 | 7.79 | 7.87 | 7.55 | 7.55 | 00:00:00 | | 2002-10-07 | 621,600 | 7.55 | 7.65 | 7.25 | 7.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
